Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
NMCN (NMCN) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/06/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 1726 |
| 24/06/2015 | 139.00p | 139.00p | 138.00p | 138.50p | 6105 |
| 23/06/2015 | 139.00p | 139.00p | 136.30p | 139.00p | 3301 |
| 22/06/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 566 |
| 19/06/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 18/06/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 17/06/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 16/06/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 15/06/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 12/06/2015 | 139.00p | 141.00p | 136.65p | 139.00p | 4000 |
| 11/06/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 10/06/2015 | 135.00p | 139.00p | 135.00p | 139.00p | 3000 |
| 09/06/2015 | 134.00p | 136.50p | 134.00p | 135.00p | 3000 |
| 08/06/2015 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 05/06/2015 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 04/06/2015 | 134.00p | 136.50p | 134.00p | 134.00p | 30 |
| 03/06/2015 | 134.00p | 134.36p | 132.10p | 134.00p | 1500 |
| 02/06/2015 | 131.00p | 134.00p | 131.00p | 134.00p | 6385 |
| 01/06/2015 | 128.50p | 131.99p | 128.50p | 131.00p | 10359 |
| 29/05/2015 | 128.50p | 129.00p | 128.00p | 128.50p | 7800 |
| 28/05/2015 | 128.50p | 129.00p | 128.50p | 128.50p | 499 |
| 27/05/2015 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 26/05/2015 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 22/05/2015 | 126.00p | 128.50p | 126.00p | 128.50p | 12780 |
| 21/05/2015 | 128.50p | 128.50p | 125.00p | 126.00p | 7715 |
| 20/05/2015 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 19/05/2015 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 18/05/2015 | 129.50p | 131.75p | 127.00p | 129.50p | 17000 |
| 15/05/2015 | 130.00p | 131.90p | 129.00p | 129.50p | 5566 |
| 14/05/2015 | 130.00p | 130.00p | 129.00p | 130.00p | 3387 |
| 13/05/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/05/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/05/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/05/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/05/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/05/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/05/2015 | 129.00p | 130.00p | 129.00p | 130.00p | 4440 |
| 01/05/2015 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 30/04/2015 | 129.00p | 130.00p | 128.60p | 129.00p | 17051 |
| 29/04/2015 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 28/04/2015 | 129.00p | 129.50p | 128.00p | 129.00p | 35000 |
| 27/04/2015 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 24/04/2015 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 23/04/2015 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 22/04/2015 | 129.00p | 130.00p | 129.00p | 129.00p | 163 |
| 21/04/2015 | 125.00p | 129.10p | 125.00p | 129.00p | 9500 |
| 20/04/2015 | 122.00p | 125.00p | 122.00p | 125.00p | 4500 |
| 17/04/2015 | 120.50p | 123.00p | 120.50p | 120.50p | 500 |
| 16/04/2015 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 15/04/2015 | 118.50p | 120.50p | 118.50p | 120.50p | 4000 |
| 14/04/2015 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 13/04/2015 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 10/04/2015 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 09/04/2015 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 08/04/2015 | 118.50p | 118.50p | 117.00p | 118.50p | 25236 |
| 07/04/2015 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 02/04/2015 | 118.00p | 119.99p | 116.10p | 118.50p | 6300 |
| 01/04/2015 | 121.50p | 121.50p | 119.86p | 121.00p | 7736 |
| 31/03/2015 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 30/03/2015 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 27/03/2015 | 121.50p | 122.99p | 121.50p | 121.50p | 5000 |
| 26/03/2015 | 122.50p | 124.00p | 121.50p | 122.50p | 0 |
| 25/03/2015 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/03/2015 | 123.00p | 123.00p | 122.30p | 122.50p | 4000 |
| 23/03/2015 | 118.50p | 124.00p | 118.50p | 123.00p | 15300 |
| 20/03/2015 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 19/03/2015 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 18/03/2015 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 17/03/2015 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 16/03/2015 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 13/03/2015 | 118.50p | 120.00p | 118.30p | 118.50p | 12000 |
| 12/03/2015 | 117.50p | 119.50p | 117.50p | 118.50p | 1661 |
| 11/03/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 10/03/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 09/03/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 06/03/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 05/03/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 04/03/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 03/03/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 02/03/2015 | 117.50p | 119.00p | 117.50p | 117.50p | 2000 |
| 27/02/2015 | 115.00p | 117.50p | 115.00p | 117.50p | 11828 |
| 26/02/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/02/2015 | 115.00p | 116.45p | 113.70p | 115.00p | 1912 |
| 24/02/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/02/2015 | 115.00p | 115.00p | 113.60p | 115.00p | 1126 |
| 20/02/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/02/2015 | 115.00p | 116.45p | 115.00p | 115.00p | 343 |
| 18/02/2015 | 116.50p | 116.50p | 114.00p | 115.00p | 12500 |
| 17/02/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 16/02/2015 | 116.50p | 118.90p | 115.51p | 116.50p | 4924 |
| 13/02/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 12/02/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 11/02/2015 | 116.50p | 116.50p | 115.51p | 116.50p | 200 |
| 10/02/2015 | 116.50p | 116.50p | 115.51p | 116.50p | 1376 |
| 09/02/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 06/02/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 05/02/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 04/02/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 03/02/2015 | 116.50p | 116.50p | 115.51p | 116.50p | 1300 |
| 02/02/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 30/01/2015 | 116.50p | 116.50p | 114.05p | 116.50p | 486 |
| 29/01/2015 | 116.50p | 118.90p | 116.50p | 116.50p | 1666 |
| 28/01/2015 | 116.50p | 118.90p | 116.50p | 116.50p | 1500 |
| 27/01/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 26/01/2015 | 116.50p | 116.50p | 115.51p | 116.50p | 179 |
| 23/01/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 22/01/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 21/01/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 20/01/2015 | 116.50p | 116.50p | 115.50p | 116.50p | 17998 |
| 19/01/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 16/01/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 15/01/2015 | 116.50p | 116.50p | 115.50p | 116.50p | 1000 |
| 14/01/2015 | 116.50p | 118.90p | 116.50p | 116.50p | 1500 |
| 13/01/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 12/01/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 09/01/2015 | 116.50p | 116.50p | 115.00p | 116.50p | 3000 |
| 08/01/2015 | 116.50p | 119.00p | 114.00p | 116.50p | 5725 |
| 07/01/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 06/01/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 05/01/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 02/01/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 31/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 30/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 29/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 24/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 23/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 22/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 19/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 18/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 17/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 16/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 15/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 12/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 11/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 10/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 09/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 08/12/2014 | 116.50p | 119.00p | 116.50p | 116.50p | 1662 |
| 05/12/2014 | 116.50p | 118.00p | 116.00p | 116.50p | 36678 |
| 04/12/2014 | 116.50p | 118.00p | 116.50p | 116.50p | 15750 |
| 03/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 02/12/2014 | 116.50p | 116.50p | 113.00p | 116.50p | 17206 |
| 01/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 28/11/2014 | 116.50p | 118.00p | 116.50p | 116.50p | 2500 |
| 27/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 26/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 25/11/2014 | 116.50p | 116.50p | 116.46p | 116.50p | 6300 |
| 24/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 21/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 20/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 19/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 18/11/2014 | 116.50p | 116.50p | 116.00p | 116.50p | 3000 |
| 17/11/2014 | 116.50p | 119.70p | 116.50p | 116.50p | 2000 |
| 14/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 13/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 12/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 11/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 10/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 07/11/2014 | 116.50p | 118.25p | 116.50p | 116.50p | 580 |
| 06/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 05/11/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 04/11/2014 | 115.50p | 116.75p | 115.50p | 116.50p | 2000 |
| 03/11/2014 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 31/10/2014 | 115.50p | 116.00p | 113.60p | 115.50p | 14684 |
| 30/10/2014 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 29/10/2014 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 28/10/2014 | 115.50p | 115.50p | 115.00p | 115.50p | 2872 |
| 27/10/2014 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 24/10/2014 | 113.00p | 115.50p | 113.00p | 115.50p | 2746 |
| 23/10/2014 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 22/10/2014 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 21/10/2014 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 20/10/2014 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 17/10/2014 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 16/10/2014 | 113.00p | 117.50p | 113.00p | 113.00p | 0 |
| 15/10/2014 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 14/10/2014 | 118.50p | 118.50p | 117.00p | 117.50p | 1000 |
| 13/10/2014 | 118.50p | 119.45p | 118.50p | 118.50p | 420 |
| 10/10/2014 | 120.00p | 120.00p | 117.00p | 118.50p | 8425 |
| 09/10/2014 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 08/10/2014 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 07/10/2014 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 06/10/2014 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 03/10/2014 | 121.50p | 121.50p | 120.30p | 121.50p | 1000 |
| 02/10/2014 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 01/10/2014 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 30/09/2014 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 29/09/2014 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 26/09/2014 | 122.00p | 122.00p | 120.30p | 121.50p | 1250 |
| 25/09/2014 | 122.00p | 123.90p | 122.00p | 122.00p | 700 |
| 24/09/2014 | 117.50p | 122.00p | 116.00p | 122.00p | 10794 |
| 23/09/2014 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 22/09/2014 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/09/2014 | 117.50p | 119.00p | 117.50p | 117.50p | 2500 |
| 18/09/2014 | 117.50p | 117.50p | 117.00p | 117.50p | 1500 |
| 17/09/2014 | 116.50p | 116.50p | 114.00p | 116.50p | 495 |
| 16/09/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 15/09/2014 | 117.50p | 117.50p | 115.50p | 116.50p | 1000 |
| 12/09/2014 | 117.50p | 117.50p | 115.50p | 117.50p | 338 |
| 11/09/2014 | 116.50p | 118.00p | 116.50p | 117.50p | 3750 |
| 10/09/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
*Close Price adjusted for both dividends and splits